NYSEARCA:SPTM
SPDR(R) PORTFOLIO TOTAL STOCK MARKET ETF Price (Quote)
$62.23
+0.550 (+0.89%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.52 | $64.33 | Friday, 26th Apr 2024 SPTM stock ended at $62.23. This is 0.89% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.83% from a day low at $61.93 to a day high of $62.45. |
| 90 days | $59.17 | $64.33 | |
| 52 weeks | $49.63 | $64.33 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2023 | $55.78 | $56.32 | $55.73 | $56.29 | 370 976 |
| Nov 30, 2023 | $55.71 | $55.90 | $55.53 | $55.86 | 592 241 |
| Nov 29, 2023 | $55.93 | $56.09 | $55.60 | $55.65 | 266 196 |
| Nov 28, 2023 | $55.58 | $55.84 | $55.50 | $55.65 | 346 073 |
| Nov 27, 2023 | $55.64 | $55.74 | $55.58 | $55.63 | 355 710 |
| Nov 24, 2023 | $55.66 | $55.74 | $55.66 | $55.71 | 184 005 |
| Nov 22, 2023 | $55.62 | $55.83 | $55.57 | $55.66 | 395 772 |
| Nov 21, 2023 | $55.46 | $55.51 | $55.33 | $55.48 | 592 622 |
| Nov 20, 2023 | $55.18 | $55.71 | $55.13 | $55.62 | 495 590 |
| Nov 17, 2023 | $55.20 | $55.27 | $55.04 | $55.20 | 960 854 |
| Nov 16, 2023 | $55.01 | $55.15 | $54.87 | $55.07 | 384 668 |
| Nov 15, 2023 | $55.11 | $55.32 | $55.00 | $55.09 | 604 805 |
| Nov 14, 2023 | $54.58 | $55.10 | $54.58 | $54.97 | 649 666 |
| Nov 13, 2023 | $53.68 | $53.95 | $53.60 | $53.80 | 563 573 |
| Nov 10, 2023 | $53.31 | $53.89 | $53.13 | $53.84 | 443 040 |
| Nov 09, 2023 | $53.63 | $53.63 | $53.00 | $53.06 | 423 710 |
| Nov 08, 2023 | $53.56 | $53.61 | $53.22 | $53.50 | 377 840 |
| Nov 07, 2023 | $53.31 | $53.55 | $53.20 | $53.45 | 471 459 |
| Nov 06, 2023 | $53.38 | $53.46 | $53.12 | $53.35 | 472 275 |
| Nov 03, 2023 | $53.05 | $53.48 | $53.05 | $53.29 | 295 929 |
| Nov 02, 2023 | $52.18 | $52.75 | $52.18 | $52.75 | 419 174 |
| Nov 01, 2023 | $51.32 | $51.82 | $51.26 | $51.75 | 604 283 |
| Oct 31, 2023 | $50.92 | $51.24 | $50.73 | $51.19 | 338 418 |
| Oct 30, 2023 | $50.62 | $51.01 | $50.50 | $50.87 | 685 899 |
| Oct 27, 2023 | $50.74 | $50.77 | $50.13 | $50.31 | 561 270 |
